Indicators

S&P 500 High Dividend Low Vol Invesco ETF (NY: SPHD )

44.53 -0.36 (-0.80%)

Streaming Delayed Price Updated: 10:30 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.55	31.77	30.75	31.61	6,475,661	-0.62(-1.94%)
Feb 27, 2020	33.29	33.59	32.23	32.23	4,210,851	-1.46(-4.35%)
Feb 26, 2020	34.12	34.43	33.68	33.70	1,216,487	-0.28(-0.83%)
Feb 25, 2020	35.20	35.22	33.88	33.98	1,734,888	-1.11(-3.15%)
Feb 24, 2020	35.31	35.41	34.96	35.09	1,199,470	-0.79(-2.21%)
Feb 21, 2020	35.86	35.96	35.74	35.88	903,466	-0.08(-0.23%)
Feb 20, 2020	35.66	36.01	35.66	35.96	838,496	+0.25(+0.70%)
Feb 19, 2020	35.94	35.94	35.71	35.72	509,996	-0.18(-0.51%)
Feb 18, 2020	35.88	35.96	35.67	35.90	745,675	+0.02(+0.07%)
Feb 14, 2020	35.88	35.91	35.74	35.87	436,418	+0.01(+0.02%)
Feb 13, 2020	35.66	35.89	35.63	35.87	567,941	+0.12(+0.35%)
Feb 12, 2020	35.82	35.89	35.67	35.74	993,618	+0.06(+0.16%)
Feb 11, 2020	35.72	35.83	35.64	35.68	643,938	+0.08(+0.23%)
Feb 10, 2020	35.45	35.60	35.33	35.60	743,169	+0.16(+0.44%)
Feb 07, 2020	35.62	35.64	35.40	35.44	937,472	-0.22(-0.60%)
Feb 06, 2020	35.84	35.87	35.66	35.66	787,813	-0.08(-0.23%)
Feb 05, 2020	35.43	35.77	35.41	35.74	1,181,603	+0.51(+1.44%)
Feb 04, 2020	35.30	35.39	35.19	35.23	847,097	+0.28(+0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.